BELLUS Health Inc. Common Sharesのデータ

BELLUS Health Inc. Common Sharesの基本情報

名前 BELLUS Health Inc. Common Shares
ティッカー BLU
国 Canada
上場年 2019.0
セクター Health Care

BELLUS Health Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.89 3.69 3.88 3.87 843700.0 3.87
2021-02-12 4.02 3.59 3.65 3.76 1501300.0 3.76
2021-02-11 3.82 3.57 3.78 3.65 757400.0 3.65
2021-02-10 3.83 3.55 3.83 3.81 1314400.0 3.81
2021-02-09 3.97 3.77 3.95 3.81 877500.0 3.81
2021-02-08 3.93 3.7 3.79 3.93 1102300.0 3.93
2021-02-05 3.72 3.58 3.69 3.69 686700.0 3.69
2021-02-04 3.78 3.6 3.76 3.68 763700.0 3.68
2021-02-03 3.84 3.62 3.75 3.73 762400.0 3.73
2021-02-02 3.66 3.44 3.58 3.66 774300.0 3.66
2021-02-01 3.67 3.33 3.37 3.58 2081700.0 3.58
2021-01-29 3.61 3.12 3.52 3.23 2731000.0 3.23
2021-01-28 3.36 3.1 3.35 3.13 1632700.0 3.13
2021-01-27 3.6 3.31 3.6 3.38 1564300.0 3.38
2021-01-26 3.83 3.67 3.75 3.69 695600.0 3.69
2021-01-25 3.86 3.6 3.83 3.73 875100.0 3.73
2021-01-22 3.97 3.8 3.95 3.84 934000.0 3.84
2021-01-21 4.03 3.76 4.0 3.93 1083700.0 3.93
2021-01-20 4.08 3.8 4.01 3.97 1217700.0 3.97
2021-01-19 4.42 3.86 3.98 4.0 3999200.0 4.0
2021-01-15 3.94 3.47 3.48 3.71 2475000.0 3.71
2021-01-14 3.5 3.33 3.41 3.46 766100.0 3.46
2021-01-13 3.55 3.36 3.4 3.38 932900.0 3.38
2021-01-12 3.57 3.29 3.55 3.42 1322600.0 3.42
2021-01-11 3.54 3.06 3.06 3.48 2057200.0 3.48
2021-01-08 3.17 3.07 3.13 3.12 520600.0 3.12
2021-01-07 3.2 3.11 3.14 3.15 566400.0 3.15
2021-01-06 3.16 3.03 3.05 3.09 757900.0 3.09
2021-01-05 3.07 2.94 3.01 3.03 840500.0 3.03
2021-01-04 3.07 2.98 3.04 3.04 734800.0 3.04
2020-12-31 3.06 2.9 2.96 3.06 923900.0 3.06
2020-12-30 3.03 2.94 2.99 2.97 419500.0 2.97
2020-12-29 3.04 2.86 3.0 2.95 573400.0 2.95
2020-12-28 3.08 2.98 3.05 2.98 474600.0 2.98
2020-12-24 3.22 3.03 3.04 3.08 803700.0 3.08
2020-12-23 3.16 3.04 3.07 3.09 604700.0 3.09
2020-12-22 3.11 2.89 2.9 3.07 1587900.0 3.07
2020-12-21 2.94 2.8 2.88 2.86 784800.0 2.86
2020-12-18 2.99 2.75 2.87 2.92 871800.0 2.92
2020-12-17 3.03 2.86 3.02 2.87 1694000.0 2.87
2020-12-16 3.11 2.96 3.08 3.02 574600.0 3.02
2020-12-15 3.12 2.95 3.04 3.09 1225100.0 3.09
2020-12-14 3.22 3.11 3.19 3.14 1060200.0 3.14
2020-12-11 3.24 2.97 3.21 3.14 1977600.0 3.14
2020-12-10 3.31 3.15 3.15 3.21 1271800.0 3.21
2020-12-09 3.36 3.11 3.3 3.17 1562500.0 3.17
2020-12-08 3.34 3.11 3.28 3.3 1977300.0 3.3
2020-12-07 3.49 3.14 3.17 3.26 4044600.0 3.26
2020-12-04 3.22 2.94 2.97 3.15 1869700.0 3.15
2020-12-03 3.1 2.92 3.09 2.97 851600.0 2.97
2020-12-02 3.11 2.98 3.03 3.08 805600.0 3.08
2020-12-01 3.17 2.96 3.15 3.05 1544500.0 3.05
2020-11-30 3.21 3.05 3.06 3.15 2235700.0 3.15
2020-11-27 3.06 2.92 2.97 3.05 816900.0 3.05
2020-11-25 2.98 2.86 2.91 2.95 1161900.0 2.95
2020-11-24 3.17 2.8 3.0 2.95 2681500.0 2.95
2020-11-23 3.24 3.0 3.16 3.02 2623900.0 3.02
2020-11-20 3.28 3.07 3.22 3.21 2884200.0 3.21
2020-11-19 3.29 2.97 3.06 3.18 7254300.0 3.18
2020-11-18 3.35 2.46 2.57 3.08 24995500.0 3.08
2020-11-17 2.44 2.39 2.42 2.39 513300.0 2.39
2020-11-16 2.45 2.38 2.44 2.41 482900.0 2.41
2020-11-13 2.48 2.41 2.42 2.42 396200.0 2.42
2020-11-12 2.59 2.43 2.49 2.45 831200.0 2.45
2020-11-11 2.49 2.4 2.47 2.47 564900.0 2.47
2020-11-10 2.49 2.38 2.42 2.47 829100.0 2.47
2020-11-09 2.42 2.36 2.41 2.39 604500.0 2.39
2020-11-06 2.5 2.35 2.5 2.37 609400.0 2.37
2020-11-05 2.52 2.34 2.38 2.51 965400.0 2.51
2020-11-04 2.45 2.33 2.39 2.33 388800.0 2.33
2020-11-03 2.4 2.32 2.34 2.37 291200.0 2.37
2020-11-02 2.39 2.3 2.36 2.34 468300.0 2.34
2020-10-30 2.39 2.25 2.37 2.31 480300.0 2.31
2020-10-29 2.41 2.33 2.39 2.37 471800.0 2.37
2020-10-28 2.46 2.34 2.46 2.36 820600.0 2.36
2020-10-27 2.52 2.38 2.44 2.5 612300.0 2.5
2020-10-26 2.52 2.38 2.47 2.4 972300.0 2.4
2020-10-23 2.48 2.4 2.46 2.45 706700.0 2.45
2020-10-22 2.48 2.34 2.41 2.47 954200.0 2.47
2020-10-21 2.44 2.34 2.39 2.42 697300.0 2.42
2020-10-20 2.42 2.25 2.32 2.4 1836100.0 2.4
2020-10-19 2.42 2.31 2.37 2.32 645800.0 2.32
2020-10-16 2.41 2.3 2.33 2.39 280100.0 2.39
2020-10-15 2.37 2.25 2.33 2.35 306200.0 2.35
2020-10-14 2.49 2.35 2.44 2.37 270700.0 2.37
2020-10-13 2.48 2.37 2.45 2.45 318500.0 2.45
2020-10-12 2.46 2.37 2.43 2.45 407200.0 2.45
2020-10-09 2.47 2.38 2.44 2.41 335100.0 2.41
2020-10-08 2.46 2.4 2.4 2.44 324400.0 2.44
2020-10-07 2.4 2.31 2.33 2.4 407200.0 2.4
2020-10-06 2.39 2.3 2.35 2.31 390800.0 2.31
2020-10-05 2.36 2.29 2.29 2.35 372300.0 2.35
2020-10-02 2.34 2.2 2.2 2.28 353800.0 2.28
2020-10-01 2.31 2.24 2.3 2.27 385200.0 2.27
2020-09-30 2.28 2.18 2.18 2.27 466300.0 2.27
2020-09-29 2.25 2.14 2.14 2.2 532400.0 2.2
2020-09-28 2.2 2.12 2.18 2.14 457900.0 2.14
2020-09-25 2.22 2.15 2.15 2.17 418100.0 2.17
2020-09-24 2.19 2.01 2.08 2.15 769400.0 2.15
2020-09-23 2.28 2.17 2.26 2.18 991200.0 2.18
2020-09-22 2.36 2.27 2.35 2.28 744100.0 2.28
2020-09-21 2.43 2.31 2.41 2.35 640600.0 2.35
2020-09-18 2.49 2.38 2.42 2.43 549500.0 2.43
2020-09-17 2.45 2.3 2.32 2.39 871100.0 2.39
2020-09-16 2.4 2.31 2.31 2.35 611700.0 2.35
2020-09-15 2.41 2.29 2.32 2.32 1047600.0 2.32
2020-09-14 2.38 2.17 2.34 2.32 1901000.0 2.32
2020-09-11 2.41 2.29 2.39 2.32 1388000.0 2.32
2020-09-10 2.48 2.35 2.43 2.35 1624100.0 2.35
2020-09-09 2.52 2.42 2.51 2.44 2066100.0 2.44
2020-09-08 2.65 2.34 2.42 2.54 5875400.0 2.54
2020-09-04 2.49 2.33 2.4 2.42 2165400.0 2.42
2020-09-03 2.55 2.4 2.45 2.4 1289200.0 2.4
2020-09-02 2.51 2.38 2.43 2.46 1468200.0 2.46
2020-09-01 2.51 2.44 2.47 2.44 959300.0 2.44
2020-08-31 2.54 2.47 2.52 2.49 894900.0 2.49
2020-08-28 2.55 2.45 2.46 2.51 784500.0 2.51
2020-08-27 2.53 2.44 2.5 2.45 1200500.0 2.45
2020-08-26 2.55 2.5 2.54 2.52 967900.0 2.52
2020-08-25 2.58 2.48 2.54 2.54 1144500.0 2.54
2020-08-24 2.61 2.5 2.58 2.54 1506100.0 2.54
2020-08-21 2.68 2.58 2.65 2.62 1335700.0 2.62
2020-08-20 2.79 2.6 2.6 2.67 3746600.0 2.67
2020-08-19 2.64 2.54 2.59 2.64 1165000.0 2.64
2020-08-18 2.66 2.57 2.59 2.59 1033400.0 2.59
2020-08-17 2.69 2.53 2.54 2.58 1410600.0 2.58
2020-08-14 2.61 2.5 2.56 2.53 1561200.0 2.53
2020-08-13 2.68 2.5 2.52 2.66 1460000.0 2.66
2020-08-12 2.6 2.54 2.59 2.58 902800.0 2.58
2020-08-11 2.72 2.55 2.66 2.59 1558400.0 2.59
2020-08-10 2.74 2.65 2.74 2.67 1122300.0 2.67
2020-08-07 2.76 2.6 2.65 2.74 1732700.0 2.74
2020-08-06 2.81 2.61 2.8 2.66 1871600.0 2.66
2020-08-05 2.78 2.65 2.71 2.78 1801700.0 2.78
2020-08-04 2.77 2.6 2.6 2.71 2668400.0 2.71
2020-08-03 2.67 2.51 2.65 2.65 1943700.0 2.65
2020-07-31 2.64 2.42 2.5 2.62 2848600.0 2.62
2020-07-30 2.53 2.39 2.4 2.48 1638400.0 2.48
2020-07-29 2.54 2.38 2.54 2.45 2059700.0 2.45
2020-07-28 2.57 2.45 2.48 2.48 1722200.0 2.48
2020-07-27 2.6 2.46 2.56 2.48 2050900.0 2.48
2020-07-24 2.61 2.51 2.58 2.55 2236800.0 2.55
2020-07-23 2.75 2.52 2.54 2.59 4703100.0 2.59
2020-07-22 2.65 2.51 2.62 2.55 2159300.0 2.55
2020-07-21 2.69 2.54 2.66 2.63 2584300.0 2.63
2020-07-20 2.78 2.61 2.78 2.66 3372000.0 2.66
2020-07-17 2.85 2.48 2.52 2.69 7614200.0 2.69
2020-07-16 2.55 2.44 2.44 2.52 3178900.0 2.52
2020-07-15 2.6 2.41 2.53 2.45 4611600.0 2.45
2020-07-14 2.61 2.3 2.55 2.53 5595100.0 2.53
2020-07-13 2.92 2.57 2.87 2.58 8907300.0 2.58
2020-07-10 3.07 2.87 2.98 2.93 6954700.0 2.93
2020-07-09 3.18 2.93 3.08 3.09 10687300.0 3.09
2020-07-08 3.27 2.91 3.14 2.97 14095400.0 2.97
2020-07-07 4.13 3.17 3.84 3.31 31415300.0 3.31
2020-07-06 4.45 2.52 2.9 3.4 111094100.0 3.4
2020-07-02 12.03 11.19 11.33 12.02 892000.0 12.02
2020-07-01 12.0 10.01 10.34 11.83 934200.0 11.83
2020-06-30 10.4 9.81 9.99 10.29 294300.0 10.29
2020-06-29 10.1 9.43 9.59 9.96 493300.0 9.96
2020-06-26 10.27 9.56 10.27 9.57 282000.0 9.57
2020-06-25 10.25 9.61 10.06 9.62 364700.0 9.62
2020-06-24 10.56 10.0 10.45 10.01 267400.0 10.01
2020-06-23 10.78 10.36 10.36 10.53 570000.0 10.53
2020-06-22 10.64 10.24 10.53 10.35 292000.0 10.35
2020-06-19 10.71 10.22 10.23 10.42 434200.0 10.42
2020-06-18 10.45 9.97 10.02 10.22 306000.0 10.22
2020-06-17 10.63 9.81 10.29 10.01 548300.0 10.01
2020-06-16 11.3 10.04 10.66 10.29 1133000.0 10.29
2020-06-15 10.85 10.44 10.46 10.66 599600.0 10.66
2020-06-12 10.6 10.04 10.15 10.5 659100.0 10.5
2020-06-11 10.25 9.61 10.0 10.09 447400.0 10.09
2020-06-10 10.31 9.66 10.28 10.1 2486200.0 10.1
2020-06-09 10.5 10.23 10.39 10.25 476900.0 10.25
2020-06-08 10.5 10.28 10.34 10.45 325800.0 10.45
2020-06-05 10.61 10.2 10.38 10.34 363500.0 10.34
2020-06-04 10.58 10.37 10.5 10.37 276900.0 10.37
2020-06-03 10.61 10.24 10.41 10.46 260400.0 10.46
2020-06-02 10.91 10.38 10.8 10.66 363100.0 10.66
2020-06-01 10.75 10.28 10.59 10.63 559200.0 10.63
2020-05-29 10.59 10.13 10.35 10.49 369300.0 10.49
2020-05-28 10.61 10.14 10.61 10.32 385600.0 10.32
2020-05-27 10.62 10.27 10.62 10.47 978600.0 10.47
2020-05-26 10.75 10.23 10.24 10.5 443200.0 10.5
2020-05-22 10.39 10.09 10.39 10.31 175600.0 10.31
2020-05-21 10.46 10.1 10.39 10.38 147600.0 10.38
2020-05-20 10.61 9.75 10.42 10.3 476500.0 10.3
2020-05-19 11.15 10.3 11.0 10.41 182300.0 10.41
2020-05-18 11.53 10.5 11.28 10.9 226800.0 10.9
2020-05-15 11.85 10.64 11.14 10.93 376700.0 10.93
2020-05-14 11.11 10.23 10.37 11.02 136100.0 11.02
2020-05-13 11.36 10.2 11.05 10.52 267400.0 10.52
2020-05-12 11.3 10.18 10.35 10.98 268100.0 10.98
2020-05-11 10.64 10.09 10.32 10.25 197300.0 10.25
2020-05-08 10.39 10.09 10.39 10.29 228700.0 10.29
2020-05-07 10.45 10.02 10.45 10.26 381900.0 10.26
2020-05-06 10.69 10.13 10.44 10.32 259300.0 10.32
2020-05-05 10.74 10.23 10.46 10.32 223400.0 10.32
2020-05-04 10.4 9.48 9.77 10.25 226800.0 10.25
2020-05-01 9.77 9.05 9.25 9.77 232100.0 9.77
2020-04-30 9.35 9.05 9.17 9.34 120900.0 9.34
2020-04-29 9.61 9.06 9.5 9.2 157300.0 9.2
2020-04-28 9.74 9.2 9.74 9.31 93100.0 9.31
2020-04-27 9.99 9.62 9.68 9.65 248700.0 9.65
2020-04-24 9.55 8.87 8.94 9.55 242900.0 9.55
2020-04-23 9.18 8.7 9.05 8.88 163400.0 8.88
2020-04-22 9.33 8.92 9.33 8.99 209400.0 8.99
2020-04-21 9.17 8.46 9.05 9.15 312800.0 9.15
2020-04-20 9.57 8.73 9.11 9.0 396500.0 9.0
2020-04-17 9.41 8.74 9.16 9.11 517200.0 9.11
2020-04-16 9.62 8.63 9.32 9.0 345700.0 9.0
2020-04-15 9.48 8.91 9.42 9.17 348400.0 9.17
2020-04-14 10.15 9.46 10.08 9.51 247200.0 9.51
2020-04-13 10.48 9.64 9.97 9.99 193600.0 9.99
2020-04-09 10.33 9.72 10.12 10.0 444000.0 10.0
2020-04-08 10.85 9.99 10.16 10.1 295900.0 10.1
2020-04-07 11.65 10.08 11.0 10.23 535100.0 10.23
2020-04-06 11.5 10.75 11.36 11.15 242100.0 11.15
2020-04-03 11.67 10.81 10.88 11.0 236200.0 11.0
2020-04-02 11.68 10.12 10.42 11.02 453100.0 11.02
2020-04-01 10.66 9.35 9.75 10.42 251400.0 10.42
2020-03-31 10.68 9.8 10.12 9.98 313300.0 9.98
2020-03-30 10.1 8.92 9.25 10.08 151800.0 10.08
2020-03-27 9.65 8.51 9.1 9.21 441400.0 9.21
2020-03-26 10.8 9.29 9.35 9.46 366300.0 9.46
2020-03-25 10.75 9.14 10.37 9.39 240400.0 9.39
2020-03-24 11.35 10.0 10.0 10.04 514500.0 10.04
2020-03-23 9.72 8.3 8.34 9.55 607200.0 9.55
2020-03-20 8.51 7.72 8.1 8.01 518400.0 8.01
2020-03-19 8.34 6.4 6.4 8.05 721200.0 8.05
2020-03-18 7.61 5.86 6.6 6.43 532500.0 6.43
2020-03-17 7.05 5.96 6.29 6.4 748500.0 6.4
2020-03-16 7.45 5.45 6.5 5.77 357300.0 5.77
2020-03-13 9.01 7.14 7.21 8.3 823000.0 8.3
2020-03-12 8.48 6.68 8.46 6.84 664300.0 6.84
2020-03-11 10.55 9.38 10.2 9.4 811800.0 9.4
2020-03-10 10.37 9.65 10.0 10.16 904700.0 10.16
2020-03-09 9.97 9.47 9.95 9.72 360000.0 9.72
2020-03-06 10.18 9.62 9.76 10.11 266300.0 10.11
2020-03-05 10.23 9.87 10.23 10.0 277900.0 10.0
2020-03-04 10.47 9.74 9.83 10.35 837500.0 10.35
2020-03-03 9.94 9.26 9.3 9.56 226400.0 9.56
2020-03-02 9.63 8.6 8.63 9.23 338900.0 9.23
2020-02-28 9.19 8.33 8.39 8.77 648800.0 8.77
2020-02-27 9.53 8.67 8.89 9.2 89200.0 9.2
2020-02-26 9.65 8.77 9.35 9.2 109000.0 9.2
2020-02-25 10.32 8.9 10.12 9.27 164000.0 9.27
2020-02-24 10.49 9.85 10.07 9.96 167400.0 9.96
2020-02-21 10.88 10.52 10.86 10.65 121100.0 10.65
2020-02-20 10.95 9.96 9.96 10.85 486300.0 10.85
2020-02-19 10.13 9.21 9.21 9.96 977900.0 9.96
2020-02-18 9.59 8.59 8.71 9.15 343700.0 9.15